Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 0.66 | 0.66 | 0.55 | 0.55 | 0.4946 | -0.18 (-24.66%) | 324,724 |
7 Jul 2015 | HKD | 0.6 | 0.75 | 0.6 | 0.73 | 0.6564 | +0.06 (+8.96%) | 484,862 |
6 Jul 2015 | HKD | 0.8 | 0.8 | 0.67 | 0.67 | 0.6025 | -0.15 (-18.29%) | 431,483 |
3 Jul 2015 | HKD | 0.81 | 0.88 | 0.79 | 0.82 | 0.7374 | -0.08 (-8.89%) | 907,448 |
2 Jul 2015 | HKD | 0.95 | 0.95 | 0.9 | 0.9 | 0.8093 | -0.06 (-6.25%) | 173,483 |
1 Jul 2015 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.8633 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.96 | 0.97 | 0.89 | 0.96 | 0.8633 | 0.0 (0.0%) | 169,034 |
29 Jun 2015 | HKD | 0.94 | 0.96 | 0.83 | 0.96 | 0.8633 | -0.01 (-1.03%) | 805,138 |
26 Jun 2015 | HKD | 0.93 | 0.97 | 0.93 | 0.97 | 0.8722 | +0.01 (+1.04%) | 1,683,005 |
25 Jun 2015 | HKD | 0.96 | 0.99 | 0.96 | 0.96 | 0.8633 | -0.01 (-1.03%) | 289,138 |
24 Jun 2015 | HKD | 0.92 | 0.99 | 0.92 | 0.97 | 0.8722 | +0.05 (+5.43%) | 691,707 |
23 Jun 2015 | HKD | 0.89 | 0.98 | 0.81 | 0.92 | 0.8273 | +0.02 (+2.22%) | 1,255,415 |
22 Jun 2015 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.8093 | -0.03 (-3.23%) | 48,931 |
19 Jun 2015 | HKD | 0.94 | 0.96 | 0.9 | 0.93 | 0.8363 | -0.06 (-6.06%) | 1,362,284 |
18 Jun 2015 | HKD | 1.01 | 1.02 | 0.99 | 0.99 | 0.8902 | -0.05 (-4.81%) | 851,845 |
17 Jun 2015 | HKD | 1.04 | 1.05 | 1.01 | 1.04 | 0.9352 | -0.01 (-0.95%) | 1,143,207 |
16 Jun 2015 | HKD | 1.02 | 1.05 | 1 | 1.05 | 0.9442 | +0.03 (+2.94%) | 1,014,207 |
15 Jun 2015 | HKD | 1 | 1.03 | 1 | 1.02 | 0.9172 | +0.02 (+2%) | 1,601,379 |
12 Jun 2015 | HKD | 0.99 | 1 | 0.99 | 1 | 0.8992 | +0.01 (+1.01%) | 1,085,379 |
11 Jun 2015 | HKD | 0.98 | 1 | 0.98 | 0.99 | 0.8902 | -0.01 (-1%) | 1,276,655 |
10 Jun 2015 | HKD | 0.94 | 1.14 | 0.94 | 1 | 0.8992 | +0.06 (+6.38%) | 6,292,086 |
9 Jun 2015 | HKD | 1.22 | 1.24 | 0.93 | 0.94 | 0.8453 | -0.26 (-21.67%) | 6,148,629 |
8 Jun 2015 | HKD | 0.92 | 1.32 | 0.92 | 1.2 | 1.0791 | +0.27 (+29.03%) | 4,591,288 |
5 Jun 2015 | HKD | 0.92 | 0.99 | 0.89 | 0.93 | 0.8363 | +0.01 (+1.09%) | 2,515,500 |
4 Jun 2015 | HKD | 0.92 | 0.98 | 0.9 | 0.92 | 0.8273 | -0.02 (-2.13%) | 2,122,940 |
3 Jun 2015 | HKD | 0.89 | 0.97 | 0.86 | 0.94 | 0.8453 | +0.04 (+4.44%) | 2,368,484 |
2 Jun 2015 | HKD | 0.92 | 0.92 | 0.82 | 0.9 | 0.8093 | 0.0 (0.0%) | 1,817,121 |
1 Jun 2015 | HKD | 0.89 | 0.93 | 0.76 | 0.9 | 0.8093 | +0.05 (+5.88%) | 11,543,276 |
29 May 2015 | HKD | 0.68 | 0.88 | 0.67 | 0.85 | 0.7643 | +0.16 (+23.19%) | 11,612,224 |
28 May 2015 | HKD | 0.68 | 0.72 | 0.66 | 0.69 | 0.6205 | +0.03 (+4.55%) | 1,467,931 |